Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

144.68 +2.63 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.15 10.03 10.03 10.03 63,935,996 -0.13(-1.32%)
Dec 30, 2013 10.07 10.32 10.05 10.16 66,912,656 +0.09(+0.87%)
Dec 27, 2013 10.35 10.37 10.05 10.07 82,035,952 -0.29(-2.82%)
Dec 26, 2013 10.34 10.53 10.29 10.37 106,463,768 +0.27(+2.70%)
Dec 24, 2013 10.00 10.33 9.988 10.09 149,122,272 +0.52(+5.48%)
Dec 23, 2013 9.657 9.749 9.507 9.570 78,896,232 +0.02(+0.22%)
Dec 20, 2013 9.461 9.623 9.439 9.549 111,338,048 +0.17(+1.79%)
Dec 19, 2013 9.794 9.800 9.273 9.381 190,123,984 -0.48(-4.91%)
Dec 18, 2013 10.15 10.33 9.730 9.865 173,363,680 -0.30(-2.94%)
Dec 17, 2013 9.796 10.31 9.755 10.16 156,995,824 +0.30(+3.06%)
Dec 16, 2013 9.905 10.03 9.740 9.863 99,885,144 +0.02(+0.19%)
Dec 13, 2013 9.891 10.12 9.821 9.844 158,996,624 +0.01(+0.12%)
Dec 12, 2013 9.321 9.883 9.235 9.831 160,981,904 +0.52(+5.60%)
Dec 11, 2013 9.459 9.537 9.299 9.310 106,717,944 -0.17(-1.79%)
Dec 10, 2013 9.331 9.725 9.324 9.479 160,833,456 +0.04(+0.42%)
Dec 09, 2013 9.134 9.447 8.947 9.440 135,121,632 +0.28(+3.09%)
Dec 06, 2013 9.434 9.499 9.087 9.157 0 -0.21(-2.22%)
Dec 05, 2013 9.343 9.557 9.300 9.365 139,046,640 +0.10(+1.10%)
Dec 04, 2013 9.621 9.629 9.142 9.263 196,725,584 -0.38(-3.97%)
Dec 03, 2013 8.845 9.663 8.773 9.647 382,720,416 +1.37(+16.53%)
Dec 02, 2013 8.423 8.570 8.262 8.278 114,432,472 -0.21(-2.44%)
Nov 29, 2013 8.651 8.706 8.465 8.485 0 +0.02(+0.27%)
Nov 27, 2013 8.087 8.463 7.968 8.463 0 +0.43(+5.34%)
Nov 26, 2013 7.959 8.181 7.740 8.033 207,946,432 -0.02(-0.28%)
Nov 25, 2013 8.300 8.389 8.020 8.056 153,841,728 -0.04(-0.44%)
Nov 22, 2013 8.105 8.183 7.862 8.092 0 -0.05(-0.59%)
Nov 21, 2013 8.193 8.319 8.017 8.140 178,340,528 +0.07(+0.82%)
Nov 20, 2013 8.405 8.497 7.937 8.074 207,298,032 -0.33(-3.95%)
Nov 19, 2013 7.962 8.600 7.948 8.406 296,315,936 +0.30(+3.71%)
Nov 18, 2013 9.018 9.030 7.974 8.105 345,272,800 -0.92(-10.24%)
Nov 15, 2013 9.123 9.197 8.957 9.030 0 -0.14(-1.56%)
Nov 14, 2013 9.261 9.360 8.941 9.173 182,288,848 -0.01(-0.15%)
Nov 12, 2013 9.646 9.647 9.079 9.187 221,800,304 -0.46(-4.77%)
Nov 11, 2013 9.400 9.695 9.140 9.647 209,346,896 +0.45(+4.89%)
Nov 08, 2013 9.099 9.373 8.821 9.197 0 -0.12(-1.30%)
Nov 07, 2013 9.613 9.710 9.175 9.318 332,404,288 -0.76(-7.53%)
Nov 06, 2013 10.32 10.72 9.757 10.08 465,474,144 -1.71(-14.51%)
Nov 05, 2013 12.00 12.10 11.42 11.79 314,497,408 +0.11(+0.92%)
Nov 04, 2013 11.00 11.69 10.95 11.68 195,493,232 +0.87(+8.04%)
Nov 01, 2013 10.87 11.06 10.69 10.81 0 +0.15(+1.39%)
Oct 31, 2013 10.38 10.83 10.22 10.66 139,857,136 +0.05(+0.45%)
Oct 30, 2013 10.98 11.18 10.54 10.61 125,511,672 -0.35(-3.19%)
Oct 29, 2013 10.85 11.03 10.20 10.96 211,140,224 +0.11(+0.99%)
Oct 28, 2013 11.35 11.37 10.81 10.86 116,979,216 -0.45(-4.01%)
Oct 25, 2013 11.61 11.63 11.12 11.31 0 -0.23(-2.02%)
Oct 24, 2013 11.00 11.63 10.86 11.54 161,580,656 +0.58(+5.26%)
Oct 23, 2013 11.26 11.45 10.68 10.97 199,756,384 -0.47(-4.10%)
Oct 22, 2013 11.37 11.85 11.07 11.44 170,745,456 -0.07(-0.61%)
Oct 21, 2013 12.22 12.23 11.40 11.51 172,482,144 -0.72(-5.89%)
Oct 18, 2013 12.28 12.40 12.17 12.23 88,962,224 +0.04(+0.33%)
Oct 17, 2013 12.24 12.32 12.07 12.19 100,284,280 -0.05(-0.41%)
Oct 16, 2013 12.33 12.49 12.14 12.24 122,773,312 -0.03(-0.21%)
Oct 15, 2013 12.35 12.59 12.21 12.26 164,169,792 +0.28(+2.35%)
Oct 14, 2013 11.67 12.17 11.61 11.98 116,213,064 +0.07(+0.57%)
Oct 11, 2013 11.52 11.95 11.41 11.91 0 +0.38(+3.34%)
Oct 10, 2013 11.54 11.72 11.31 11.53 132,389,168 +0.28(+2.46%)
Oct 09, 2013 11.65 11.67 10.77 11.25 229,417,072 -0.40(-3.41%)
Oct 08, 2013 12.29 12.40 11.55 11.65 205,574,128 -0.56(-4.56%)
Oct 07, 2013 12.16 12.45 12.02 12.20 171,825,168 +0.14(+1.16%)
Oct 04, 2013 11.76 12.08 11.51 12.07 216,209,456 +0.51(+4.43%)
Oct 03, 2013 11.67 11.98 11.20 11.55 356,352,480 -0.51(-4.22%)
Oct 02, 2013 12.57 12.79 11.69 12.06 310,512,064 -0.80(-6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.